La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 251,12 -1 196,36 (-2,08 %)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719C00040000 | 2024-06-17 11:51AM EDT | 2024-07-19 | 29.47 | 26.20 | 31.00 | 0.00 | - | 1 | 2 | 99.22% |
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 2024-09-20 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 233.13% |
| ON241220C00040000 | 2024-05-30 10:24AM EDT | 2024-12-20 | 33.68 | 28.00 | 32.50 | 0.00 | - | 1 | 2 | 70.36% |
| ON250117C00040000 | 2024-05-17 11:03AM EDT | 2025-01-17 | 35.52 | 32.80 | 35.70 | 0.00 | - | 3 | 14 | 104.74% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 28.82 | 35.75 | 36.80 | 0.00 | - | 1 | 100 | 92.13% |
| ON260116C00040000 | 2024-06-20 9:31AM EDT | 2026-01-16 | 34.35 | 33.40 | 34.75 | 0.00 | - | 1 | 6 | 61.73% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240705P00040000 | 2024-06-12 9:39AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 131.25% |
| ON240719P00040000 | 2024-06-18 1:57PM EDT | 2024-07-19 | 0.02 | 0.00 | 1.27 | 0.00 | - | 14 | 33 | 155.18% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 0.19 | 0.03 | 0.18 | 0.00 | - | 12 | 38 | 55.08% |
| ON241018P00040000 | 2024-05-21 11:29AM EDT | 2024-10-18 | 0.17 | 0.06 | 0.45 | 0.00 | - | 5 | 20 | 55.47% |
| ON241220P00040000 | 2024-06-17 3:51PM EDT | 2024-12-20 | 0.37 | 0.12 | 1.11 | 0.00 | - | 3 | 35 | 53.35% |
| ON250117P00040000 | 2024-06-24 12:27PM EDT | 2025-01-17 | 0.50 | 0.30 | 0.60 | 0.00 | - | 3 | 133 | 49.24% |
| ON250620P00040000 | 2024-06-24 12:10PM EDT | 2025-06-20 | 1.25 | 1.06 | 1.33 | 0.00 | - | 3 | 56 | 45.73% |
| ON260116P00040000 | 2024-06-12 10:49AM EDT | 2026-01-16 | 1.86 | 2.12 | 2.34 | 0.00 | - | 7 | 111 | 43.52% |
